Echtzeit-Aktienkurs Aegion Corp.
Bid:
Ask:
Aktienkurse zur Aegion Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.05.2021 | 30,00 | 30,14 | 29,96 | 29,99 | -0,03% | 3.631.180,00 |
13.05.2021 | 29,96 | 30,00 | 29,96 | 30,00 | 0,13% | 527.856,00 |
12.05.2021 | 29,98 | 30,02 | 29,96 | 29,96 | -0,03% | 494.297,00 |
11.05.2021 | 29,97 | 30,10 | 29,94 | 29,97 | -0,07% | 196.619,00 |
10.05.2021 | 30,08 | 30,08 | 29,94 | 29,99 | -0,03% | 208.061,00 |
07.05.2021 | 29,96 | 30,02 | 29,95 | 30,00 | 0,00% | 115.981,00 |
06.05.2021 | 30,04 | 30,08 | 29,94 | 30,00 | -0,20% | 155.052,00 |
05.05.2021 | 30,11 | 30,15 | 29,90 | 30,06 | 0,17% | 79.542,00 |
04.05.2021 | 30,12 | 30,12 | 29,96 | 30,01 | 0,17% | 256.757,00 |
03.05.2021 | 30,33 | 30,36 | 29,95 | 29,96 | -0,47% | 136.173,00 |
30.04.2021 | 30,13 | 30,28 | 29,95 | 30,10 | -0,33% | 123.218,00 |
29.04.2021 | 30,35 | 30,41 | 30,11 | 30,20 | -0,30% | 144.249,00 |
28.04.2021 | 30,50 | 30,73 | 30,12 | 30,29 | -0,95% | 516.532,00 |
27.04.2021 | 30,49 | 30,69 | 30,22 | 30,58 | 0,16% | 154.529,00 |
26.04.2021 | 30,71 | 30,95 | 30,24 | 30,53 | -0,07% | 176.809,00 |
23.04.2021 | 30,50 | 30,68 | 30,35 | 30,55 | 0,56% | 234.317,00 |
22.04.2021 | 30,56 | 30,68 | 30,15 | 30,38 | -0,75% | 222.521,00 |
21.04.2021 | 30,44 | 30,72 | 30,32 | 30,61 | 0,53% | 104.357,00 |
20.04.2021 | 30,50 | 30,58 | 30,26 | 30,45 | -0,16% | 187.794,00 |
19.04.2021 | 30,51 | 30,61 | 30,35 | 30,50 | -0,20% | 92.333,00 |
16.04.2021 | 30,82 | 30,85 | 30,55 | 30,56 | -0,33% | 495.723,00 |
15.04.2021 | 30,78 | 30,78 | 30,43 | 30,66 | -0,42% | 179.605,00 |
14.04.2021 | 30,35 | 30,90 | 30,20 | 30,79 | 7,21% | 362.971,00 |
13.04.2021 | 28,53 | 29,03 | 28,30 | 28,72 | 0,38% | 127.226,00 |
12.04.2021 | 28,49 | 29,02 | 28,36 | 28,61 | 0,56% | 61.095,00 |
09.04.2021 | 28,54 | 28,70 | 28,30 | 28,45 | -0,25% | 218.259,00 |
08.04.2021 | 28,69 | 28,77 | 28,30 | 28,52 | -0,28% | 232.614,00 |
07.04.2021 | 28,50 | 28,66 | 28,31 | 28,60 | 0,46% | 127.808,00 |
06.04.2021 | 28,70 | 28,78 | 28,30 | 28,47 | -0,77% | 190.051,00 |
05.04.2021 | 29,20 | 29,20 | 28,60 | 28,69 | -1,75% | 159.765,00 |
01.04.2021 | 28,79 | 29,23 | 28,50 | 29,20 | 1,57% | 261.676,00 |
31.03.2021 | 29,00 | 29,20 | 28,57 | 28,75 | -0,35% | 323.884,00 |
30.03.2021 | 28,81 | 29,32 | 28,70 | 28,85 | 0,56% | 138.645,00 |
29.03.2021 | 28,62 | 29,01 | 28,47 | 28,69 | -0,07% | 229.574,00 |
26.03.2021 | 29,30 | 29,30 | 28,51 | 28,71 | -1,51% | 324.736,00 |
25.03.2021 | 28,67 | 29,29 | 28,52 | 29,15 | 1,75% | 281.058,00 |
24.03.2021 | 29,14 | 29,50 | 28,50 | 28,65 | -1,21% | 488.298,00 |
23.03.2021 | 29,00 | 29,24 | 28,80 | 29,00 | -0,14% | 284.134,00 |
22.03.2021 | 28,46 | 29,80 | 28,41 | 29,04 | 5,91% | 802.496,00 |
19.03.2021 | 27,65 | 28,00 | 27,36 | 27,42 | -0,98% | 1.278.907,00 |
18.03.2021 | 27,94 | 28,27 | 27,68 | 27,69 | -1,11% | 238.618,00 |
17.03.2021 | 28,33 | 28,34 | 27,86 | 28,00 | -1,03% | 310.509,00 |
16.03.2021 | 28,20 | 28,40 | 28,00 | 28,29 | -0,81% | 289.429,00 |
15.03.2021 | 27,99 | 28,61 | 27,47 | 28,52 | -2,09% | 864.074,00 |
12.03.2021 | 29,00 | 29,56 | 28,70 | 29,13 | 12,38% | 1.169.324,00 |
11.03.2021 | 26,15 | 26,15 | 25,86 | 25,92 | -0,88% | 197.109,00 |
10.03.2021 | 26,07 | 26,16 | 25,96 | 26,15 | 0,50% | 194.921,00 |
09.03.2021 | 25,98 | 26,16 | 25,83 | 26,02 | 0,46% | 160.826,00 |
08.03.2021 | 25,98 | 25,98 | 25,73 | 25,90 | -0,38% | 243.646,00 |
05.03.2021 | 25,90 | 26,06 | 25,70 | 26,00 | 0,81% | 239.344,00 |
04.03.2021 | 25,82 | 25,99 | 25,62 | 25,79 | 0,27% | 440.412,00 |
03.03.2021 | 25,91 | 26,07 | 25,63 | 25,72 | -0,31% | 273.023,00 |
02.03.2021 | 25,96 | 26,23 | 25,76 | 25,80 | -0,69% | 348.700,00 |
01.03.2021 | 25,99 | 26,36 | 25,85 | 25,98 | 0,50% | 261.733,00 |
26.02.2021 | 25,98 | 26,04 | 25,85 | 25,85 | -0,19% | 321.136,00 |
25.02.2021 | 25,95 | 26,04 | 25,84 | 25,90 | 0,04% | 454.073,00 |
24.02.2021 | 25,99 | 26,11 | 25,84 | 25,89 | 0,04% | 319.595,00 |
23.02.2021 | 25,91 | 26,08 | 25,87 | 25,88 | -0,08% | 447.991,00 |
22.02.2021 | 26,02 | 26,20 | 25,90 | 25,90 | -0,38% | 297.159,00 |
19.02.2021 | 26,12 | 26,23 | 25,95 | 26,00 | 0,00% | 623.651,00 |
18.02.2021 | 26,12 | 26,33 | 25,98 | 26,00 | 0,00% | 563.761,00 |
17.02.2021 | 26,32 | 26,40 | 25,90 | 26,00 | -2,15% | 1.196.739,00 |
16.02.2021 | 26,03 | 26,95 | 25,92 | 26,57 | 23,87% | 3.900.798,00 |
12.02.2021 | 21,33 | 21,61 | 21,23 | 21,45 | 0,28% | 50.231,00 |
11.02.2021 | 21,10 | 21,59 | 20,63 | 21,39 | 1,13% | 102.285,00 |
10.02.2021 | 21,05 | 21,21 | 20,53 | 21,15 | 1,49% | 75.341,00 |
09.02.2021 | 20,66 | 21,09 | 20,18 | 20,84 | 0,48% | 62.542,00 |
08.02.2021 | 20,57 | 20,91 | 20,51 | 20,74 | 2,72% | 63.401,00 |
05.02.2021 | 20,55 | 20,55 | 19,83 | 20,19 | 0,15% | 61.692,00 |
04.02.2021 | 19,37 | 20,20 | 19,34 | 20,16 | 4,24% | 51.704,00 |
03.02.2021 | 19,17 | 19,64 | 18,83 | 19,34 | 0,47% | 71.434,00 |
02.02.2021 | 19,31 | 19,43 | 19,04 | 19,25 | 1,42% | 53.984,00 |
01.02.2021 | 18,51 | 19,15 | 18,34 | 18,98 | 3,32% | 86.633,00 |
29.01.2021 | 18,78 | 19,14 | 18,37 | 18,37 | -2,18% | 109.806,00 |
28.01.2021 | 19,25 | 19,61 | 18,54 | 18,78 | -0,79% | 90.335,00 |
27.01.2021 | 19,31 | 19,97 | 18,71 | 18,93 | -5,11% | 104.020,00 |
26.01.2021 | 20,69 | 20,90 | 19,92 | 19,95 | -1,87% | 76.951,00 |
25.01.2021 | 20,96 | 20,99 | 19,68 | 20,33 | -1,45% | 82.796,00 |
22.01.2021 | 20,08 | 20,67 | 20,02 | 20,63 | 1,33% | 76.527,00 |
21.01.2021 | 21,04 | 21,04 | 20,29 | 20,36 | -2,30% | 73.957,00 |
20.01.2021 | 21,10 | 21,50 | 20,52 | 20,84 | -0,48% | 70.900,00 |
19.01.2021 | 21,33 | 21,56 | 20,88 | 20,94 | 0,05% | 76.502,00 |
15.01.2021 | 20,95 | 21,79 | 20,90 | 20,93 | -2,38% | 87.266,00 |
14.01.2021 | 21,32 | 21,69 | 21,28 | 21,44 | 1,80% | 94.645,00 |
13.01.2021 | 21,34 | 21,48 | 21,02 | 21,06 | -1,22% | 65.644,00 |
12.01.2021 | 20,73 | 21,48 | 20,68 | 21,32 | 3,90% | 91.289,00 |
11.01.2021 | 20,02 | 20,56 | 19,99 | 20,52 | 0,24% | 59.416,00 |
08.01.2021 | 21,43 | 21,43 | 20,16 | 20,47 | -3,49% | 74.286,00 |
07.01.2021 | 21,49 | 21,88 | 20,77 | 21,21 | -0,61% | 106.299,00 |
06.01.2021 | 19,91 | 21,74 | 19,64 | 21,34 | 10,17% | 200.449,00 |
05.01.2021 | 18,77 | 19,63 | 18,76 | 19,37 | 3,20% | 125.263,00 |
04.01.2021 | 19,11 | 19,37 | 18,67 | 18,77 | -1,16% | 95.292,00 |
31.12.2020 | 18,91 | 19,20 | 18,91 | 18,99 | 0,11% | 59.420,00 |
30.12.2020 | 18,95 | 19,38 | 18,85 | 18,97 | 0,90% | 52.744,00 |
29.12.2020 | 19,32 | 19,97 | 18,54 | 18,80 | -2,08% | 81.785,00 |
28.12.2020 | 19,46 | 20,17 | 19,19 | 19,20 | -0,26% | 107.871,00 |
24.12.2020 | 19,04 | 19,27 | 18,87 | 19,25 | 1,74% | 37.689,00 |
23.12.2020 | 18,76 | 19,10 | 18,73 | 18,92 | 2,13% | 59.539,00 |
22.12.2020 | 18,55 | 18,70 | 18,43 | 18,53 | 0,46% | 132.228,00 |
21.12.2020 | 18,28 | 18,69 | 18,25 | 18,44 | -1,34% | 86.543,00 |